PER
2021/03/10~2021/08/04
株価&PERの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2021 |
08/04 | 6,210 | 6,220 | 6,130 | 6,160 | +0.33% | 378,600 | 1兆1799億 | +1.55% | 29.06 | 2.6 |
08/03 | 6,030 | 6,150 | 6,030 | 6,140 | +0.66% | 290,100 | 1兆1761億 | +1.27% | 28.96 | 2.6 |
08/02 | 6,040 | 6,120 | 6,030 | 6,100 | +1.16% | 346,200 | 1兆1684億 | +0.58% | 28.77 | 2.58 |
07/30 | 6,070 | 6,090 | 6,000 | 6,030 | -1.63% | 542,500 | 1兆1550億 | -0.59% | 28.44 | 2.55 |
07/29 | 6,180 | 6,210 | 6,090 | 6,130 | -0.16% | 350,800 | 1兆1742億 | +0.97% | 28.92 | 2.59 |
07/28 | 6,120 | 6,150 | 6,070 | 6,140 | -0.65% | 474,600 | 1兆1761億 | +1.05% | 28.96 | 2.6 |
07/27 | 6,160 | 6,190 | 6,130 | 6,180 | +0.82% | 312,100 | 1兆1838億 | +1.8% | 29.15 | 2.61 |
07/26 | 6,190 | 6,190 | 6,060 | 6,130 | +1.66% | 428,100 | 1兆1742億 | +0.89% | 28.92 | 2.59 |
07/21 | 6,070 | 6,100 | 5,980 | 6,030 | +1.01% | 368,600 | 1兆1550億 | -0.89% | 28.44 | 2.55 |
07/20 | 5,990 | 6,010 | 5,950 | 5,970 | -1.32% | 410,800 | 1兆1435億 | -2.13% | 28.16 | 2.52 |
07/19 | 6,000 | 6,070 | 5,960 | 6,050 | -0.49% | 348,400 | 1兆1589億 | -1.19% | 28.54 | 2.56 |
07/16 | 6,020 | 6,150 | 6,010 | 6,080 | +0.16% | 366,800 | 1兆1646億 | -0.93% | 28.68 | 2.57 |
07/15 | 6,080 | 6,100 | 6,050 | 6,070 | -1.3% | 327,400 | 1兆1627億 | -1.32% | 28.63 | 2.57 |
07/14 | 6,000 | 6,170 | 6,000 | 6,150 | +0.82% | 434,400 | 1兆1780億 | -0.26% | 29.01 | 2.6 |
07/13 | 6,100 | 6,180 | 6,060 | 6,100 | +0.83% | 314,000 | 1兆1684億 | -1.26% | 28.77 | 2.58 |
07/12 | 6,060 | 6,070 | 6,010 | 6,050 | +2.72% | 397,000 | 1兆1589億 | -2.32% | 28.54 | 2.56 |
07/09 | 5,820 | 5,900 | 5,750 | 5,890 | -1.17% | 733,700 | 1兆1282億 | -5.18% | 27.78 | 2.49 |
07/08 | 5,910 | 5,990 | 5,860 | 5,960 | 0% | 586,800 | 1兆1416億 | -4.43% | 28.11 | 2.52 |
07/07 | 5,880 | 5,990 | 5,870 | 5,960 | -1.16% | 410,700 | 1兆1416億 | -4.76% | 28.11 | 2.52 |
07/06 | 6,160 | 6,160 | 6,010 | 6,030 | -0.66% | 211,700 | 1兆1550億 | -4.06% | 28.44 | 2.55 |
07/05 | 6,080 | 6,110 | 5,990 | 6,070 | -0.98% | 297,900 | 1兆1627億 | -3.79% | 28.63 | 2.57 |
07/02 | 5,990 | 6,140 | 5,990 | 6,130 | +1.49% | 360,800 | 1兆1742億 | -3.14% | 28.92 | 2.59 |
07/01 | 6,120 | 6,130 | 6,010 | 6,040 | +0.17% | 302,400 | 1兆1569億 | -4.88% | 28.49 | 2.55 |
06/30 | 6,040 | 6,080 | 5,980 | 6,030 | +0.17% | 372,000 | 1兆1550億 | -5.31% | 28.44 | 2.55 |
06/29 | 6,090 | 6,090 | 6,000 | 6,020 | -1.15% | 402,100 | 1兆1531億 | -5.73% | 28.4 | 2.55 |
06/28 | 6,140 | 6,160 | 6,080 | 6,090 | -1.62% | 297,100 | 1兆1665億 | -4.92% | 28.73 | 2.58 |
06/25 | 6,190 | 6,220 | 6,150 | 6,190 | +1.14% | 322,200 | 1兆1857億 | -3.51% | 29.2 | 2.62 |
06/24 | 6,100 | 6,140 | 6,070 | 6,120 | -0.65% | 223,300 | 1兆1723億 | -4.6% | 28.87 | 2.59 |
06/23 | 6,240 | 6,260 | 6,150 | 6,160 | -1.75% | 347,800 | 1兆1799億 | -3.99% | 29.06 | 2.6 |
06/22 | 6,200 | 6,270 | 6,110 | 6,270 | +4.33% | 696,300 | 1兆2010億 | -2.26% | 29.58 | 2.65 |
06/21 | 6,160 | 6,170 | 5,940 | 6,010 | -4.45% | 752,100 | 1兆1512億 | -6.37% | 28.35 | 2.54 |
06/18 | 6,430 | 6,430 | 6,260 | 6,290 | -0.79% | 475,200 | 1兆2048億 | -2.12% | 29.67 | 2.66 |
06/17 | 6,340 | 6,390 | 6,300 | 6,340 | -1.55% | 335,500 | 1兆2144億 | -1.25% | 29.91 | 2.68 |
06/16 | 6,470 | 6,510 | 6,420 | 6,440 | -1.53% | 312,900 | 1兆2336億 | +0.52% | 30.38 | 2.72 |
06/15 | 6,340 | 6,560 | 6,320 | 6,540 | +2.35% | 479,600 | 1兆2527億 | +2.33% | 30.85 | 2.77 |
06/14 | 6,460 | 6,500 | 6,380 | 6,390 | -0.62% | 217,900 | 1兆2240億 | +0.38% | 30.14 | 2.7 |
06/11 | 6,500 | 6,510 | 6,390 | 6,430 | -0.46% | 535,700 | 1兆2316億 | +1.07% | 30.33 | 2.72 |
06/10 | 6,400 | 6,490 | 6,390 | 6,460 | +0.31% | 277,000 | 1兆2374億 | +1.84% | 30.47 | 2.73 |
06/09 | 6,470 | 6,470 | 6,400 | 6,440 | -1.08% | 261,900 | 1兆2336億 | +1.8% | 30.38 | 2.72 |
06/08 | 6,580 | 6,600 | 6,460 | 6,510 | +0.31% | 251,200 | 1兆2470億 | +3.24% | 30.71 | 2.75 |
06/07 | 6,600 | 6,630 | 6,480 | 6,490 | -0.15% | 261,900 | 1兆2431億 | +3.16% | 30.61 | 2.74 |
06/04 | 6,470 | 6,540 | 6,410 | 6,500 | -0.15% | 423,400 | 1兆2451億 | +3.62% | 30.66 | 2.75 |
06/03 | 6,520 | 6,660 | 6,480 | 6,510 | -1.66% | 407,300 | 1兆2470億 | +4.03% | 30.71 | 2.75 |
06/02 | 6,560 | 6,660 | 6,550 | 6,620 | -0.3% | 418,700 | 1兆2680億 | +6.07% | 31.23 | 2.8 |
06/01 | 6,670 | 6,700 | 6,540 | 6,640 | +1.07% | 382,300 | 1兆2719億 | +6.72% | 31.32 | 2.81 |
05/31 | 6,610 | 6,620 | 6,530 | 6,570 | -1.2% | 320,200 | 1兆2585億 | +6.09% | 30.99 | 2.78 |
05/28 | 6,580 | 6,700 | 6,550 | 6,650 | +2.62% | 567,100 | 1兆2738億 | +7.69% | 31.37 | 2.81 |
05/27 | 6,490 | 6,490 | 6,380 | 6,480 | -0.15% | 599,800 | 1兆2412億 | +5.16% | 30.57 | 2.74 |
05/26 | 6,430 | 6,530 | 6,410 | 6,490 | 0% | 373,400 | 1兆2431億 | +5.46% | 30.61 | 2.74 |
05/25 | 6,430 | 6,500 | 6,360 | 6,490 | +2.2% | 441,900 | 1兆2431億 | +5.63% | 30.61 | 2.74 |
05/24 | 6,180 | 6,420 | 6,180 | 6,350 | +2.58% | 353,700 | 1兆2163億 | +3.52% | 29.95 | 2.69 |
05/21 | 6,190 | 6,240 | 6,140 | 6,190 | +0.98% | 309,200 | 1兆1857億 | +0.88% | 29.2 | 2.62 |
05/20 | 6,110 | 6,190 | 6,070 | 6,130 | -0.16% | 351,200 | 1兆1742億 | -0.16% | 28.92 | 2.59 |
05/19 | 6,210 | 6,270 | 6,100 | 6,140 | -3.76% | 451,400 | 1兆1761億 | -0.13% | 28.96 | 2.6 |
05/18 | 6,170 | 6,410 | 6,160 | 6,380 | +3.24% | 603,600 | 1兆2221億 | +3.74% | 30.1 | 2.7 |
05/17 | 6,180 | 6,200 | 6,110 | 6,180 | +0.65% | 333,100 | 1兆1838億 | +0.59% | 29.15 | 2.61 |
05/14 | 6,080 | 6,170 | 6,030 | 6,140 | +1.99% | 546,700 | 1兆1761億 | -0.11% | 28.96 | 2.6 |
05/13 | 6,110 | 6,170 | 6,010 | 6,020 | -0.33% | 535,700 | 1兆1531億 | -2.19% | 28.4 | 2.55 |
05/12 | 6,010 | 6,220 | 5,920 | 6,040 | +2.2% | 885,400 | 1兆1569億 | -2% | 28.49 | 2.55 |
05/11 | 6,340 | 6,340 | 5,880 | 5,910 | -6.04% | 819,300 | 1兆1320億 | -4.17% | 27.88 | 2.5 |
05/10 | 6,050 | 6,300 | 6,030 | 6,290 | +5.71% | 747,300 | 1兆2048億 | +1.93% | 29.67 | 2.66 |
05/07 | 6,000 | 6,000 | 5,920 | 5,950 | -1.49% | 483,300 | 1兆1397億 | -3.49% | 28.07 | 2.52 |
05/06 | 5,960 | 6,040 | 5,960 | 6,040 | +1.51% | 628,000 | 1兆1569億 | -2.11% | 28.49 | 2.55 |
04/30 | 6,020 | 6,020 | 5,910 | 5,950 | -2.78% | 540,500 | 1兆1397億 | -3.58% | 28.07 | 2.52 |
04/28 | 6,080 | 6,150 | 6,000 | 6,120 | +1.16% | 338,400 | 1兆1723億 | -0.94% | 28.87 | 2.59 |
04/27 | 6,110 | 6,130 | 6,050 | 6,050 | -1.31% | 366,800 | 1兆1589億 | -1.96% | 28.54 | 2.56 |
04/26 | 6,100 | 6,140 | 6,000 | 6,130 | +0.82% | 345,900 | 1兆1742億 | -0.7% | 28.92 | 2.59 |
04/23 | 6,050 | 6,090 | 6,030 | 6,080 | -0.82% | 221,700 | 1兆1646億 | -1.49% | 28.68 | 2.57 |
04/22 | 6,060 | 6,130 | 5,990 | 6,130 | +3.55% | 372,500 | 1兆1742億 | -0.86% | 28.92 | 2.59 |
04/21 | 6,010 | 6,020 | 5,880 | 5,920 | -3.43% | 489,900 | 1兆1340億 | -4.39% | 27.93 | 2.5 |
04/20 | 6,260 | 6,270 | 6,110 | 6,130 | -3.01% | 439,100 | 1兆1742億 | -1.32% | 28.92 | 2.59 |
04/19 | 6,290 | 6,320 | 6,210 | 6,320 | +0.48% | 263,600 | 1兆2106億 | +1.59% | 29.81 | 2.67 |
04/16 | 6,260 | 6,310 | 6,210 | 6,290 | +0.8% | 304,400 | 1兆2048億 | +1.09% | 29.67 | 2.66 |
04/15 | 6,220 | 6,270 | 6,210 | 6,240 | 0% | 195,700 | 1兆1953億 | +0.26% | 29.44 | 2.64 |
04/14 | 6,320 | 6,320 | 6,210 | 6,240 | -2.19% | 323,900 | 1兆1953億 | +0.27% | 29.44 | 2.64 |
04/13 | 6,390 | 6,420 | 6,340 | 6,380 | +1.27% | 399,200 | 1兆2221億 | +2.54% | 30.1 | 2.7 |
04/12 | 6,340 | 6,360 | 6,280 | 6,300 | -0.63% | 253,800 | 1兆2067億 | +1.38% | 29.72 | 2.66 |
04/09 | 6,260 | 6,380 | 6,220 | 6,340 | +2.76% | 701,800 | 1兆2144億 | +2.14% | 29.91 | 2.68 |
04/08 | 6,300 | 6,300 | 6,130 | 6,170 | -1.28% | 350,600 | 1兆1818億 | -0.5% | 29.1 | 2.61 |
04/07 | 6,310 | 6,350 | 6,160 | 6,250 | +0.16% | 481,400 | 1兆1972億 | +0.9% | 29.48 | 2.64 |
04/06 | 6,340 | 6,350 | 6,180 | 6,240 | -1.73% | 436,900 | 1兆1953億 | +0.95% | 29.44 | 2.64 |
04/05 | 6,280 | 6,370 | 6,220 | 6,350 | +2.09% | 407,100 | 1兆2163億 | +2.98% | 29.95 | 2.69 |
04/02 | 6,220 | 6,260 | 6,170 | 6,220 | +1.47% | 310,700 | 1兆1914億 | +1.12% | 29.34 | 2.63 |
04/01 | 6,040 | 6,190 | 6,040 | 6,130 | +2% | 453,900 | 1兆1742億 | -0.16% | 28.92 | 2.59 |
03/31 | 6,140 | 6,160 | 6,010 | 6,010 | -2.12% | 452,700 | 1兆1512億 | -2.1% | 39.7 | 2.67 |
03/30 | 6,070 | 6,140 | 6,050 | 6,140 | +1.15% | 404,200 | 1兆1761億 | +0.11% | 40.56 | 2.73 |
03/29 | 6,090 | 6,130 | 6,030 | 6,070 | -0.16% | 628,500 | 1兆1627億 | -0.78% | 40.09 | 2.69 |
03/26 | 6,170 | 6,190 | 6,030 | 6,080 | -0.65% | 485,400 | 1兆1646億 | -0.36% | 40.16 | 2.7 |
03/25 | 5,930 | 6,130 | 5,910 | 6,120 | +3.03% | 536,000 | 1兆1723億 | +0.49% | 40.42 | 2.72 |
03/24 | 6,010 | 6,070 | 5,910 | 5,940 | -2.78% | 587,700 | 1兆1378億 | -2.33% | 39.24 | 2.64 |
03/23 | 6,090 | 6,170 | 6,000 | 6,110 | +0.33% | 625,600 | 1兆1704億 | +0.34% | 40.36 | 2.71 |
03/22 | 6,260 | 6,280 | 6,060 | 6,090 | -4.25% | 543,400 | 1兆1665億 | +0.05% | 40.23 | 2.7 |
03/19 | 6,340 | 6,360 | 6,260 | 6,360 | -0.16% | 504,800 | 1兆2182億 | +4.52% | 42.01 | 2.82 |
03/18 | 6,350 | 6,440 | 6,280 | 6,370 | -0.47% | 421,500 | 1兆2202億 | +4.8% | 42.08 | 2.83 |
03/17 | 6,380 | 6,400 | 6,290 | 6,400 | +0.63% | 314,400 | 1兆2259億 | +5.33% | 42.27 | 2.84 |
03/16 | 6,330 | 6,410 | 6,270 | 6,360 | +0.16% | 420,000 | 1兆2182億 | +4.71% | 42.01 | 2.82 |
03/15 | 6,330 | 6,400 | 6,300 | 6,350 | +0.32% | 379,400 | 1兆2163億 | +4.58% | 41.94 | 2.82 |
03/12 | 6,240 | 6,330 | 6,170 | 6,330 | +1.61% | 854,200 | 1兆2125億 | +4.4% | 41.81 | 2.81 |
03/11 | 6,170 | 6,260 | 6,110 | 6,230 | +0.48% | 476,600 | 1兆1933億 | +2.81% | 41.15 | 2.77 |
03/10 | 6,150 | 6,210 | 6,100 | 6,200 | +0.16% | 424,400 | 1兆1876億 | +2.28% | 40.95 | 2.75 |